580 lines
28 KiB
CSV
580 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241213,183700,620768775,3675,3675,3675,3675,692
|
|
20241213,183600,620768775,3675,3675,3675,3675,0
|
|
20241213,183500,620768775,3675,3675,3675,3675,0
|
|
20241213,183400,620768775,3675,3675,3675,3675,0
|
|
20241213,183300,620768775,3675,3675,3675,3675,0
|
|
20241213,183200,620768775,3675,3675,3675,3675,0
|
|
20241213,183100,620768775,3675,3675,3675,3675,0
|
|
20241213,183000,620768775,3675,3675,3675,3675,0
|
|
20241213,182900,620768775,3675,3675,3675,3675,0
|
|
20241213,182800,620768775,3675,3675,3675,3675,0
|
|
20241213,182700,620768775,3675,3675,3675,3675,0
|
|
20241213,182600,620768775,3675,3675,3675,3675,0
|
|
20241213,182500,620768775,3675,3675,3675,3675,0
|
|
20241213,182400,620768775,3675,3675,3675,3675,0
|
|
20241213,182300,620768775,3675,3675,3675,3675,0
|
|
20241213,182200,620768775,3675,3675,3675,3675,0
|
|
20241213,182100,620768775,3675,3675,3675,3675,0
|
|
20241213,182000,620768775,3675,3675,3675,3675,0
|
|
20241213,181900,620768775,3675,3675,3675,3675,0
|
|
20241213,181800,620768775,3675,3675,3675,3675,0
|
|
20241213,181700,620768775,3675,3675,3675,3675,0
|
|
20241213,181600,620768775,3675,3675,3675,3675,0
|
|
20241213,181500,620768775,3675,3675,3675,3675,0
|
|
20241213,181400,620768775,3675,3675,3675,3675,0
|
|
20241213,181300,620768775,3675,3675,3675,3675,0
|
|
20241213,181200,620768775,3675,3675,3675,3675,0
|
|
20241213,181100,620768775,3675,3675,3675,3675,0
|
|
20241213,181000,620768775,3675,3675,3675,3675,0
|
|
20241213,180900,620768775,3675,3675,3675,3675,0
|
|
20241213,180800,620768775,3675,3675,3675,3675,0
|
|
20241213,180700,620768775,3675,3675,3675,3675,692
|
|
20241213,180600,620768775,3675,3675,3675,3675,0
|
|
20241213,180500,620768775,3675,3675,3675,3675,0
|
|
20241213,180400,620768775,3675,3675,3675,3675,0
|
|
20241213,180300,620768775,3675,3675,3675,3675,0
|
|
20241213,180200,620768775,3675,3675,3675,3675,0
|
|
20241213,180100,620768775,3675,3675,3675,3675,0
|
|
20241213,180000,620768775,3675,3675,3675,3675,0
|
|
20241213,175900,620768775,3675,3675,3675,3675,0
|
|
20241213,175800,620768775,3675,3675,3675,3675,0
|
|
20241213,175700,620768775,3675,3675,3675,3675,0
|
|
20241213,175600,620768775,3675,3675,3675,3675,0
|
|
20241213,175500,620768775,3675,3675,3675,3675,0
|
|
20241213,175400,620768775,3675,3675,3675,3675,0
|
|
20241213,175300,620768775,3675,3675,3675,3675,0
|
|
20241213,175200,620768775,3675,3675,3675,3675,0
|
|
20241213,175100,620768775,3675,3675,3675,3675,0
|
|
20241213,175000,620768775,3675,3675,3675,3675,0
|
|
20241213,174900,620768775,3675,3675,3675,3675,0
|
|
20241213,174800,620768775,3675,3675,3675,3675,0
|
|
20241213,174700,620768775,3675,3675,3675,3675,0
|
|
20241213,174600,620768775,3675,3675,3675,3675,0
|
|
20241213,174500,620768775,3675,3675,3675,3675,0
|
|
20241213,174400,620768775,3675,3675,3675,3675,0
|
|
20241213,174300,620768775,3675,3675,3675,3675,0
|
|
20241213,174200,620768775,3675,3675,3675,3675,0
|
|
20241213,174100,620768775,3675,3675,3675,3675,0
|
|
20241213,174000,620768775,3675,3675,3675,3675,0
|
|
20241213,173900,620768775,3675,3675,3675,3675,0
|
|
20241213,173800,620768775,3675,3675,3675,3675,0
|
|
20241213,173700,620768775,3675,3675,3675,3675,692
|
|
20241213,173600,620768775,3675,3675,3675,3675,0
|
|
20241213,173500,620768775,3675,3675,3675,3675,0
|
|
20241213,173400,620768775,3675,3675,3675,3675,0
|
|
20241213,173300,620768775,3675,3675,3675,3675,0
|
|
20241213,173200,620768775,3675,3675,3675,3675,0
|
|
20241213,173100,620768775,3675,3675,3675,3675,0
|
|
20241213,173000,620768775,3675,3675,3675,3675,0
|
|
20241213,172900,620768775,3675,3675,3675,3675,0
|
|
20241213,172800,620768775,3675,3675,3675,3675,0
|
|
20241213,172700,620768775,3675,3675,3675,3675,0
|
|
20241213,172600,620768775,3675,3675,3675,3675,0
|
|
20241213,172500,620768775,3675,3675,3675,3675,0
|
|
20241213,172400,620768775,3675,3675,3675,3675,0
|
|
20241213,172300,620768775,3675,3675,3675,3675,0
|
|
20241213,172200,620768775,3675,3675,3675,3675,0
|
|
20241213,172100,620768775,3675,3675,3675,3675,0
|
|
20241213,172000,620768775,3675,3675,3675,3675,0
|
|
20241213,171900,620768775,3675,3675,3675,3675,0
|
|
20241213,171800,620768775,3675,3675,3675,3675,0
|
|
20241213,171700,620768775,3675,3675,3675,3675,0
|
|
20241213,171600,620768775,3675,3675,3675,3675,0
|
|
20241213,171500,620768775,3675,3675,3675,3675,0
|
|
20241213,171400,620768775,3675,3675,3675,3675,0
|
|
20241213,171300,620768775,3675,3675,3675,3675,0
|
|
20241213,171200,620768775,3675,3675,3675,3675,0
|
|
20241213,171100,620768775,3675,3675,3675,3675,0
|
|
20241213,171000,620768775,3675,3675,3675,3675,0
|
|
20241213,170900,620768775,3675,3675,3675,3675,0
|
|
20241213,170800,620768775,3675,3675,3675,3675,0
|
|
20241213,170700,620768775,3675,3675,3675,3675,692
|
|
20241213,170600,620768775,3675,3675,3675,3675,0
|
|
20241213,170500,620768775,3675,3675,3675,3675,0
|
|
20241213,170400,620768775,3675,3675,3675,3675,0
|
|
20241213,170300,620768775,3675,3675,3675,3675,0
|
|
20241213,170200,620768775,3675,3675,3675,3675,0
|
|
20241213,170100,620768775,3675,3675,3675,3675,0
|
|
20241213,170000,620768775,3675,3675,3675,3675,0
|
|
20241213,165900,620768775,3675,3675,3675,3675,0
|
|
20241213,165800,620768775,3675,3675,3675,3675,0
|
|
20241213,165700,620768775,3675,3675,3675,3675,0
|
|
20241213,165600,620768775,3675,3675,3675,3675,0
|
|
20241213,165500,620768775,3675,3675,3675,3675,0
|
|
20241213,165400,620768775,3675,3675,3675,3675,0
|
|
20241213,165300,620768775,3675,3675,3675,3675,0
|
|
20241213,165200,620768775,3675,3675,3675,3675,0
|
|
20241213,165100,620768775,3675,3675,3675,3675,0
|
|
20241213,165000,620768775,3675,3675,3675,3675,0
|
|
20241213,164900,620768775,3675,3675,3675,3675,0
|
|
20241213,164800,620768775,3675,3675,3675,3675,0
|
|
20241213,164700,620768775,3675,3675,3675,3675,0
|
|
20241213,164600,620768775,3675,3675,3675,3675,0
|
|
20241213,164500,620768775,3675,3675,3675,3675,0
|
|
20241213,164400,620768775,3675,3675,3675,3675,0
|
|
20241213,164300,620768775,3675,3675,3675,3675,0
|
|
20241213,164200,620768775,3675,3675,3675,3675,0
|
|
20241213,164100,620768775,3675,3675,3675,3675,0
|
|
20241213,164000,620768775,3675,3675,3675,3675,0
|
|
20241213,163900,620768775,3675,3675,3675,3675,0
|
|
20241213,163800,620768775,3675,3675,3675,3675,0
|
|
20241213,163700,620768775,3675,3675,3675,3675,692
|
|
20241213,163600,620768775,3675,3675,3675,3675,0
|
|
20241213,163500,620768775,3675,3675,3675,3675,0
|
|
20241213,163400,620768775,3675,3675,3675,3675,0
|
|
20241213,163300,620768775,3675,3675,3675,3675,0
|
|
20241213,163200,620768775,3675,3675,3675,3675,0
|
|
20241213,163100,620768775,3675,3675,3675,3675,0
|
|
20241213,163000,620768775,3675,3675,3675,3675,0
|
|
20241213,162900,620768775,3675,3675,3675,3675,0
|
|
20241213,162800,620768775,3675,3675,3675,3675,0
|
|
20241213,162700,620768775,3675,3675,3675,3675,0
|
|
20241213,162600,620768775,3675,3675,3675,3675,0
|
|
20241213,162500,620768775,3675,3675,3675,3675,0
|
|
20241213,162400,620768775,3675,3675,3675,3675,0
|
|
20241213,162300,620768775,3675,3675,3675,3675,0
|
|
20241213,162200,620768775,3675,3675,3675,3675,0
|
|
20241213,162100,620768775,3675,3675,3675,3675,0
|
|
20241213,162000,620768775,3675,3675,3675,3675,0
|
|
20241213,161900,620768775,3675,3675,3675,3675,0
|
|
20241213,161800,620768775,3675,3675,3675,3675,0
|
|
20241213,161700,620768775,3675,3675,3675,3675,0
|
|
20241213,161600,620768775,3675,3675,3675,3675,0
|
|
20241213,161500,620768775,3675,3675,3675,3675,0
|
|
20241213,161400,620768775,3675,3675,3675,3675,0
|
|
20241213,161300,620768775,3675,3675,3675,3675,0
|
|
20241213,161200,620768775,3675,3675,3675,3675,0
|
|
20241213,161100,620768775,3675,3675,3675,3675,0
|
|
20241213,161000,620768775,3675,3675,3675,3675,0
|
|
20241213,160900,620768775,3675,3675,3675,3675,0
|
|
20241213,160800,620768775,3675,3675,3675,3675,0
|
|
20241213,160700,620768775,3675,3675,3675,3675,692
|
|
20241213,160600,620768775,3675,3675,3675,3675,0
|
|
20241213,160500,620768775,3675,3675,3675,3675,0
|
|
20241213,160400,620768775,3675,3675,3675,3675,0
|
|
20241213,160300,620768775,3675,3675,3675,3675,0
|
|
20241213,160200,620768775,3675,3675,3675,3675,0
|
|
20241213,160100,620768775,3675,3675,3675,3675,0
|
|
20241213,160000,620768775,3675,3675,3675,3675,0
|
|
20241213,155900,620768775,3675,3675,3675,3675,0
|
|
20241213,155800,620768775,3675,3675,3675,3675,0
|
|
20241213,155700,620768775,3675,3675,3675,3675,0
|
|
20241213,155600,620768775,3675,3675,3675,3675,0
|
|
20241213,155500,620768775,3675,3675,3675,3675,0
|
|
20241213,155400,620768775,3675,3675,3675,3675,0
|
|
20241213,155300,620768775,3675,3675,3675,3675,0
|
|
20241213,155200,620768775,3675,3675,3675,3675,0
|
|
20241213,155100,620768775,3675,3675,3675,3675,0
|
|
20241213,155000,620768775,3675,3675,3675,3675,0
|
|
20241213,154900,620768775,3675,3675,3675,3675,0
|
|
20241213,154800,620768775,3675,3675,3675,3675,0
|
|
20241213,154700,620768775,3675,3675,3675,3675,0
|
|
20241213,154600,620768775,3675,3675,3675,3675,0
|
|
20241213,154500,620768775,3675,3675,3675,3675,0
|
|
20241213,154400,620768775,3675,3675,3675,3675,0
|
|
20241213,154300,620768775,3675,3675,3675,3675,0
|
|
20241213,154200,620768775,3675,3675,3675,3675,0
|
|
20241213,154100,620768775,3675,3675,3675,3675,0
|
|
20241213,154000,620768775,3675,3675,3675,3675,0
|
|
20241213,153900,620768775,3675,3675,3675,3675,0
|
|
20241213,153800,620768775,3675,3675,3675,3675,0
|
|
20241213,153700,620768775,3675,3675,3675,3675,692
|
|
20241213,153600,620768775,3675,3675,3675,3675,0
|
|
20241213,153500,620768775,3675,3675,3675,3675,0
|
|
20241213,153400,620768775,3675,3675,3675,3675,0
|
|
20241213,153300,620768775,3675,3675,3675,3675,0
|
|
20241213,153200,620768775,3675,3675,3675,3675,0
|
|
20241213,153100,620768775,3675,3675,3675,3675,0
|
|
20241213,153000,620768775,3675,3675,3675,3675,692
|
|
20241213,152900,618225675,3660,3660,3660,3660,0
|
|
20241213,152800,618225675,3660,3660,3660,3660,0
|
|
20241213,152700,618225675,3660,3660,3660,3660,0
|
|
20241213,152600,618225675,3660,3660,3660,3660,0
|
|
20241213,152500,618225675,3660,3660,3660,3660,0
|
|
20241213,152400,618225675,3660,3660,3660,3660,0
|
|
20241213,152300,618225675,3660,3660,3660,3660,0
|
|
20241213,152200,618225675,3660,3660,3660,3660,0
|
|
20241213,152100,618225675,3660,3660,3660,3660,0
|
|
20241213,152000,618225675,3660,3660,3660,3660,0
|
|
20241213,151900,618225675,3660,3655,3660,3625,5830
|
|
20241213,151800,597040525,3655,3655,3655,3655,188
|
|
20241213,151700,596353385,3655,3660,3660,3655,2068
|
|
20241213,151600,588794770,3660,3660,3660,3660,0
|
|
20241213,151500,588794770,3660,3660,3660,3660,1
|
|
20241213,151400,588791110,3655,3655,3655,3655,0
|
|
20241213,151300,588791110,3655,3655,3655,3655,0
|
|
20241213,151200,588791110,3655,3660,3660,3655,1199
|
|
20241213,151100,584408700,3665,3665,3665,3665,0
|
|
20241213,151000,584408700,3665,3665,3665,3665,2
|
|
20241213,150900,584401370,3665,3665,3665,3665,23
|
|
20241213,150800,584317075,3665,3655,3665,3655,1517
|
|
20241213,150700,578765065,3655,3655,3655,3655,0
|
|
20241213,150600,578765065,3655,3655,3655,3655,1000
|
|
20241213,150500,575110065,3655,3645,3655,3630,4459
|
|
20241213,150400,558921765,3665,3665,3665,3665,0
|
|
20241213,150300,558921765,3665,3665,3665,3665,0
|
|
20241213,150200,558921765,3665,3660,3670,3660,5111
|
|
20241213,150100,540190330,3660,3660,3660,3660,1
|
|
20241213,150000,540186670,3635,3635,3635,3635,0
|
|
20241213,145900,540186670,3635,3635,3635,3635,0
|
|
20241213,145800,540186670,3635,3660,3660,3635,502
|
|
20241213,145700,538359570,3650,3665,3665,3650,1100
|
|
20241213,145600,534342970,3665,3665,3665,3665,0
|
|
20241213,145500,534342970,3665,3665,3665,3665,1
|
|
20241213,145400,534339305,3660,3650,3660,3650,897
|
|
20241213,145300,531065015,3650,3650,3650,3650,0
|
|
20241213,145200,531065015,3650,3650,3650,3650,200
|
|
20241213,145100,530335015,3650,3650,3650,3650,0
|
|
20241213,145000,530335015,3650,3630,3650,3620,8592
|
|
20241213,144900,498996010,3610,3630,3630,3610,2500
|
|
20241213,144800,489951595,3640,3645,3645,3620,469
|
|
20241213,144700,488252290,3645,3645,3645,3645,2
|
|
20241213,144600,488245000,3620,3640,3640,3620,2284
|
|
20241213,144500,479966605,3645,3645,3645,3645,0
|
|
20241213,144400,479966605,3645,3660,3660,3645,55
|
|
20241213,144300,479765625,3665,3655,3700,3655,5111
|
|
20241213,144200,461027390,3635,3655,3655,3635,226
|
|
20241213,144100,460204790,3655,3650,3655,3650,1800
|
|
20241213,144000,453626335,3650,3650,3650,3650,507
|
|
20241213,143900,451775785,3650,3650,3650,3650,0
|
|
20241213,143800,451775785,3650,3650,3650,3650,30
|
|
20241213,143700,451666285,3650,3650,3650,3650,0
|
|
20241213,143600,451666285,3650,3650,3650,3650,1
|
|
20241213,143500,451662635,3655,3655,3655,3655,0
|
|
20241213,143400,451662635,3655,3655,3655,3655,0
|
|
20241213,143300,451662635,3655,3655,3655,3655,0
|
|
20241213,143200,451662635,3655,3655,3655,3655,1
|
|
20241213,143100,451658980,3630,3630,3630,3630,0
|
|
20241213,143000,451658980,3630,3630,3630,3630,0
|
|
20241213,142900,451658980,3630,3630,3630,3630,3800
|
|
20241213,142800,437864980,3650,3650,3650,3650,0
|
|
20241213,142700,437864980,3650,3645,3650,3645,1477
|
|
20241213,142600,432480440,3645,3645,3645,3645,0
|
|
20241213,142500,432480440,3645,3645,3645,3645,0
|
|
20241213,142400,432480440,3645,3640,3645,3640,549
|
|
20241213,142300,430481920,3640,3640,3640,3640,0
|
|
20241213,142200,430481920,3640,3640,3640,3640,0
|
|
20241213,142100,430481920,3640,3640,3640,3640,532
|
|
20241213,142000,428545440,3625,3625,3625,3625,0
|
|
20241213,141900,428545440,3625,3625,3625,3625,2
|
|
20241213,141800,428538190,3635,3635,3635,3635,0
|
|
20241213,141700,428538190,3635,3635,3635,3635,0
|
|
20241213,141600,428538190,3635,3635,3635,3635,341
|
|
20241213,141500,427298655,3620,3620,3620,3620,10
|
|
20241213,141400,427262455,3620,3620,3620,3620,20
|
|
20241213,141300,427190055,3620,3620,3620,3620,21
|
|
20241213,141200,427114035,3625,3625,3625,3625,0
|
|
20241213,141100,427114035,3625,3635,3635,3625,1088
|
|
20241213,141000,423169975,3630,3630,3630,3630,0
|
|
20241213,140900,423169975,3630,3630,3630,3630,10
|
|
20241213,140800,423133675,3630,3630,3630,3630,0
|
|
20241213,140700,423133675,3630,3630,3630,3630,10
|
|
20241213,140600,423097375,3625,3625,3625,3625,183
|
|
20241213,140500,422434000,3625,3615,3625,3605,3801
|
|
20241213,140400,408722355,3620,3620,3620,3620,1100
|
|
20241213,140300,404740355,3640,3640,3640,3640,0
|
|
20241213,140200,404740355,3640,3640,3640,3640,0
|
|
20241213,140100,404740355,3640,3635,3640,3605,3406
|
|
20241213,140000,392410625,3655,3655,3655,3655,1
|
|
20241213,135900,392406970,3635,3635,3635,3635,0
|
|
20241213,135800,392406970,3635,3635,3635,3635,1500
|
|
20241213,135700,386954470,3640,3640,3640,3640,215
|
|
20241213,135600,386171870,3640,3640,3640,3640,30
|
|
20241213,135500,386062670,3640,3650,3655,3640,2202
|
|
20241213,135400,378045310,3640,3640,3640,3640,0
|
|
20241213,135300,378045310,3640,3645,3645,3640,1800
|
|
20241213,135200,371485795,3655,3655,3655,3655,0
|
|
20241213,135100,371485795,3655,3655,3655,3655,0
|
|
20241213,135000,371485795,3655,3655,3655,3655,1500
|
|
20241213,134900,366003295,3645,3645,3645,3645,1
|
|
20241213,134800,365999650,3655,3655,3655,3655,0
|
|
20241213,134700,365999650,3655,3655,3655,3655,0
|
|
20241213,134600,365999650,3655,3655,3655,3655,0
|
|
20241213,134500,365999650,3655,3655,3655,3655,1
|
|
20241213,134400,365995995,3645,3645,3645,3645,0
|
|
20241213,134300,365995995,3645,3645,3645,3645,0
|
|
20241213,134200,365995995,3645,3650,3650,3645,1213
|
|
20241213,134100,361574110,3655,3655,3655,3655,0
|
|
20241213,134000,361574110,3655,3655,3655,3655,0
|
|
20241213,133900,361574110,3655,3655,3655,3655,0
|
|
20241213,133800,361574110,3655,3655,3655,3655,1
|
|
20241213,133700,361570455,3640,3640,3640,3640,50
|
|
20241213,133600,361388455,3640,3640,3640,3640,600
|
|
20241213,133500,359204455,3655,3655,3655,3655,0
|
|
20241213,133400,359204455,3655,3655,3655,3655,0
|
|
20241213,133300,359204455,3655,3655,3655,3655,0
|
|
20241213,133200,359204455,3655,3655,3655,3655,0
|
|
20241213,133100,359204455,3655,3655,3655,3655,0
|
|
20241213,133000,359204455,3655,3655,3655,3655,0
|
|
20241213,132900,359204455,3655,3655,3655,3655,70
|
|
20241213,132800,358948605,3655,3655,3655,3655,0
|
|
20241213,132700,358948605,3655,3655,3655,3655,0
|
|
20241213,132600,358948605,3655,3655,3655,3655,454
|
|
20241213,132500,357289235,3655,3655,3655,3655,0
|
|
20241213,132400,357289235,3655,3655,3655,3655,0
|
|
20241213,132300,357289235,3655,3655,3655,3655,0
|
|
20241213,132200,357289235,3655,3655,3655,3655,102
|
|
20241213,132100,356916425,3640,3640,3650,3640,1133
|
|
20241213,132000,352782305,3665,3665,3665,3665,0
|
|
20241213,131900,352782305,3665,3665,3665,3665,10
|
|
20241213,131800,352745655,3665,3665,3665,3665,0
|
|
20241213,131700,352745655,3665,3665,3665,3665,0
|
|
20241213,131600,352745655,3665,3665,3665,3665,1000
|
|
20241213,131500,349080655,3670,3670,3670,3670,0
|
|
20241213,131400,349080655,3670,3670,3670,3670,0
|
|
20241213,131300,349080655,3670,3670,3670,3670,0
|
|
20241213,131200,349080655,3670,3670,3670,3670,0
|
|
20241213,131100,349080655,3670,3665,3670,3665,1100
|
|
20241213,131000,345044155,3665,3665,3665,3665,70
|
|
20241213,130900,344787605,3665,3665,3665,3665,1
|
|
20241213,130800,344783940,3645,3645,3645,3645,35
|
|
20241213,130700,344656365,3665,3665,3665,3665,0
|
|
20241213,130600,344656365,3665,3665,3665,3665,0
|
|
20241213,130500,344656365,3665,3665,3665,3665,0
|
|
20241213,130400,344656365,3665,3665,3665,3665,0
|
|
20241213,130300,344656365,3665,3665,3665,3665,600
|
|
20241213,130200,342457365,3670,3670,3670,3670,0
|
|
20241213,130100,342457365,3670,3670,3670,3670,0
|
|
20241213,130000,342457365,3670,3670,3670,3670,0
|
|
20241213,125900,342457365,3670,3670,3670,3670,0
|
|
20241213,125800,342457365,3670,3670,3670,3670,1
|
|
20241213,125700,342453695,3665,3665,3665,3665,818
|
|
20241213,125600,339455725,3665,3665,3665,3665,0
|
|
20241213,125500,339455725,3665,3665,3665,3665,0
|
|
20241213,125400,339455725,3665,3665,3665,3665,0
|
|
20241213,125300,339455725,3665,3665,3665,3665,1
|
|
20241213,125200,339452060,3660,3660,3660,3660,0
|
|
20241213,125100,339452060,3660,3660,3660,3660,22
|
|
20241213,125000,339371540,3660,3660,3670,3660,195
|
|
20241213,124900,338657010,3655,3640,3655,3640,42
|
|
20241213,124800,338503820,3635,3635,3635,3635,50
|
|
20241213,124700,338322070,3635,3635,3635,3635,0
|
|
20241213,124600,338322070,3635,3625,3635,3625,669
|
|
20241213,124500,335894345,3625,3625,3625,3625,0
|
|
20241213,124400,335894345,3625,3625,3625,3625,0
|
|
20241213,124300,335894345,3625,3625,3625,3625,0
|
|
20241213,124200,335894345,3625,3625,3625,3625,1
|
|
20241213,124100,335890720,3610,3610,3610,3610,0
|
|
20241213,124000,335890720,3610,3610,3610,3610,0
|
|
20241213,123900,335890720,3610,3610,3610,3610,0
|
|
20241213,123800,335890720,3610,3610,3610,3610,0
|
|
20241213,123700,335890720,3610,3610,3610,3610,1554
|
|
20241213,123600,330280780,3610,3610,3610,3610,1129
|
|
20241213,123500,326205090,3605,3605,3605,3605,0
|
|
20241213,123400,326205090,3605,3615,3615,3605,1000
|
|
20241213,123300,322591250,3640,3640,3640,3640,0
|
|
20241213,123200,322591250,3640,3640,3640,3640,0
|
|
20241213,123100,322591250,3640,3640,3640,3640,2
|
|
20241213,123000,322583970,3610,3610,3610,3610,0
|
|
20241213,122900,322583970,3610,3610,3610,3610,0
|
|
20241213,122800,322583970,3610,3630,3630,3610,1000
|
|
20241213,122700,318963400,3660,3660,3660,3660,5
|
|
20241213,122600,318945100,3660,3650,3660,3650,132
|
|
20241213,122500,318463140,3645,3645,3645,3645,0
|
|
20241213,122400,318463140,3645,3645,3645,3645,18
|
|
20241213,122300,318397530,3645,3645,3645,3645,1
|
|
20241213,122200,318393885,3640,3640,3640,3640,0
|
|
20241213,122100,318393885,3640,3640,3640,3640,0
|
|
20241213,122000,318393885,3640,3640,3640,3640,0
|
|
20241213,121900,318393885,3640,3640,3640,3640,6
|
|
20241213,121800,318372045,3645,3645,3645,3645,0
|
|
20241213,121700,318372045,3645,3645,3645,3645,0
|
|
20241213,121600,318372045,3645,3645,3645,3645,0
|
|
20241213,121500,318372045,3645,3645,3645,3645,0
|
|
20241213,121400,318372045,3645,3645,3645,3645,0
|
|
20241213,121300,318372045,3645,3645,3645,3645,0
|
|
20241213,121200,318372045,3645,3645,3645,3645,0
|
|
20241213,121100,318372045,3645,3640,3645,3640,137
|
|
20241213,121000,317872765,3640,3640,3640,3640,20
|
|
20241213,120900,317799965,3640,3640,3640,3640,0
|
|
20241213,120800,317799965,3640,3640,3640,3640,0
|
|
20241213,120700,317799965,3640,3640,3640,3640,0
|
|
20241213,120600,317799965,3640,3640,3640,3640,0
|
|
20241213,120500,317799965,3640,3640,3640,3640,0
|
|
20241213,120400,317799965,3640,3635,3640,3620,5
|
|
20241213,120300,317781815,3620,3640,3640,3620,8
|
|
20241213,120200,317752800,3620,3620,3620,3620,0
|
|
20241213,120100,317752800,3620,3635,3635,3620,6
|
|
20241213,120000,317731040,3640,3620,3640,3620,2
|
|
20241213,115900,317723780,3620,3620,3620,3620,0
|
|
20241213,115800,317723780,3620,3620,3620,3620,0
|
|
20241213,115700,317723780,3620,3620,3620,3620,0
|
|
20241213,115600,317723780,3620,3640,3640,3620,3
|
|
20241213,115500,317712880,3620,3620,3620,3620,20
|
|
20241213,115400,317640480,3640,3640,3640,3640,0
|
|
20241213,115300,317640480,3640,3640,3640,3640,0
|
|
20241213,115200,317640480,3640,3640,3640,3640,0
|
|
20241213,115100,317640480,3640,3640,3640,3640,0
|
|
20241213,115000,317640480,3640,3610,3640,3610,262
|
|
20241213,114900,316688150,3620,3620,3620,3620,0
|
|
20241213,114800,316688150,3620,3620,3620,3620,0
|
|
20241213,114700,316688150,3620,3620,3620,3620,0
|
|
20241213,114600,316688150,3620,3610,3620,3610,300
|
|
20241213,114500,315602720,3610,3610,3610,3610,0
|
|
20241213,114400,315602720,3610,3610,3610,3610,0
|
|
20241213,114300,315602720,3610,3620,3620,3605,2002
|
|
20241213,114200,308372165,3635,3635,3635,3635,0
|
|
20241213,114100,308372165,3635,3635,3635,3635,0
|
|
20241213,114000,308372165,3635,3635,3635,3635,0
|
|
20241213,113900,308372165,3635,3635,3635,3635,0
|
|
20241213,113800,308372165,3635,3635,3635,3635,0
|
|
20241213,113700,308372165,3635,3635,3635,3630,34
|
|
20241213,113600,308248735,3630,3630,3630,3630,0
|
|
20241213,113500,308248735,3630,3630,3630,3630,300
|
|
20241213,113400,307159735,3620,3620,3620,3620,0
|
|
20241213,113300,307159735,3620,3620,3620,3620,0
|
|
20241213,113200,307159735,3620,3620,3620,3620,20
|
|
20241213,113100,307087335,3630,3630,3630,3630,0
|
|
20241213,113000,307087335,3630,3630,3630,3630,0
|
|
20241213,112900,307087335,3630,3630,3630,3630,0
|
|
20241213,112800,307087335,3630,3630,3630,3630,0
|
|
20241213,112700,307087335,3630,3630,3630,3630,0
|
|
20241213,112600,307087335,3630,3625,3630,3625,4
|
|
20241213,112500,307072820,3610,3610,3610,3610,5
|
|
20241213,112400,307054770,3625,3605,3625,3600,27
|
|
20241213,112300,306957410,3615,3620,3620,3615,2
|
|
20241213,112200,306950175,3605,3615,3615,3605,37
|
|
20241213,112100,306816730,3625,3620,3630,3620,1459
|
|
20241213,112000,301520575,3620,3610,3620,3610,23
|
|
20241213,111900,301437525,3635,3635,3635,3635,2
|
|
20241213,111800,301430255,3610,3610,3610,3610,0
|
|
20241213,111700,301430255,3610,3610,3610,3610,72
|
|
20241213,111600,301170335,3610,3610,3610,3610,0
|
|
20241213,111500,301170335,3610,3610,3610,3610,39
|
|
20241213,111400,301029545,3630,3630,3630,3630,0
|
|
20241213,111300,301029545,3630,3630,3630,3630,0
|
|
20241213,111200,301029545,3630,3630,3630,3630,0
|
|
20241213,111100,301029545,3630,3630,3630,3630,0
|
|
20241213,111000,301029545,3630,3630,3630,3630,0
|
|
20241213,110900,301029545,3630,3630,3630,3630,0
|
|
20241213,110800,301029545,3630,3595,3630,3595,2016
|
|
20241213,110700,293712075,3610,3600,3620,3585,1960
|
|
20241213,110600,286671530,3625,3600,3625,3600,9
|
|
20241213,110500,286639070,3630,3630,3630,3630,0
|
|
20241213,110400,286639070,3630,3605,3630,3605,5
|
|
20241213,110300,286620970,3625,3625,3630,3605,17
|
|
20241213,110200,286559495,3605,3610,3625,3595,1028
|
|
20241213,110100,282858385,3615,3615,3615,3615,0
|
|
20241213,110000,282858385,3615,3615,3615,3615,0
|
|
20241213,105900,282858385,3615,3635,3635,3615,4
|
|
20241213,105800,282843885,3615,3635,3635,3615,4
|
|
20241213,105700,282829385,3615,3615,3615,3615,0
|
|
20241213,105600,282829385,3615,3635,3635,3615,303
|
|
20241213,105500,281728020,3635,3635,3635,3635,0
|
|
20241213,105400,281728020,3635,3635,3635,3635,0
|
|
20241213,105300,281728020,3635,3605,3640,3605,379
|
|
20241213,105200,280350595,3595,3595,3595,3595,29
|
|
20241213,105100,280246340,3605,3605,3605,3605,0
|
|
20241213,105000,280246340,3605,3610,3620,3590,247
|
|
20241213,104900,279352815,3590,3590,3610,3590,12
|
|
20241213,104800,279309635,3610,3600,3620,3575,2169
|
|
20241213,104700,271527055,3600,3605,3605,3600,50
|
|
20241213,104600,271347005,3615,3615,3615,3615,0
|
|
20241213,104500,271347005,3615,3615,3615,3615,3646
|
|
20241213,104400,258166715,3615,3615,3615,3615,3
|
|
20241213,104300,258155870,3600,3600,3600,3600,283
|
|
20241213,104200,257137070,3610,3610,3620,3610,302
|
|
20241213,104100,256046840,3610,3610,3610,3595,1098
|
|
20241213,104000,252093350,3610,3610,3610,3610,1
|
|
20241213,103900,252089740,3595,3610,3610,3595,5020
|
|
20241213,103800,234029315,3605,3635,3635,3605,3557
|
|
20241213,103700,221166005,3640,3640,3640,3640,0
|
|
20241213,103600,221166005,3640,3640,3640,3640,0
|
|
20241213,103500,221166005,3640,3655,3655,3640,1804
|
|
20241213,103400,214592475,3665,3665,3665,3665,0
|
|
20241213,103300,214592475,3665,3660,3665,3660,18
|
|
20241213,103200,214526590,3655,3655,3655,3655,36
|
|
20241213,103100,214395010,3655,3655,3655,3655,1
|
|
20241213,103000,214391355,3660,3655,3660,3655,4
|
|
20241213,102900,214376730,3655,3655,3655,3655,10
|
|
20241213,102800,214340180,3660,3660,3660,3660,0
|
|
20241213,102700,214340180,3660,3660,3660,3660,0
|
|
20241213,102600,214340180,3660,3660,3660,3660,5
|
|
20241213,102500,214321880,3670,3670,3670,3670,0
|
|
20241213,102400,214321880,3670,3655,3670,3655,143
|
|
20241213,102300,213797465,3655,3655,3655,3655,0
|
|
20241213,102200,213797465,3655,3655,3655,3655,33
|
|
20241213,102100,213676850,3670,3660,3670,3660,141
|
|
20241213,102000,213160365,3660,3660,3660,3660,0
|
|
20241213,101900,213160365,3660,3660,3660,3660,0
|
|
20241213,101800,213160365,3660,3655,3660,3655,62
|
|
20241213,101700,212933750,3640,3640,3640,3640,11
|
|
20241213,101600,212893710,3640,3640,3640,3640,0
|
|
20241213,101500,212893710,3640,3640,3640,3640,0
|
|
20241213,101400,212893710,3640,3640,3640,3640,3
|
|
20241213,101300,212882790,3640,3640,3640,3640,0
|
|
20241213,101200,212882790,3640,3640,3640,3640,802
|
|
20241213,101100,209963510,3640,3640,3640,3640,0
|
|
20241213,101000,209963510,3640,3640,3640,3640,0
|
|
20241213,100900,209963510,3640,3640,3640,3640,0
|
|
20241213,100800,209963510,3640,3640,3640,3640,0
|
|
20241213,100700,209963510,3640,3650,3650,3640,1368
|
|
20241213,100600,204983640,3650,3650,3650,3650,15
|
|
20241213,100500,204928890,3665,3655,3665,3655,52
|
|
20241213,100400,204738810,3665,3665,3665,3665,0
|
|
20241213,100300,204738810,3665,3665,3665,3665,0
|
|
20241213,100200,204738810,3665,3665,3665,3655,54
|
|
20241213,100100,204541400,3665,3655,3665,3655,89
|
|
20241213,100000,204215225,3645,3650,3670,3645,307
|
|
20241213,095900,203096115,3650,3665,3670,3650,1383
|
|
20241213,095800,198020640,3645,3645,3645,3645,0
|
|
20241213,095700,198020640,3645,3645,3645,3645,32
|
|
20241213,095600,197904000,3670,3670,3670,3670,10
|
|
20241213,095500,197867300,3670,3670,3670,3670,0
|
|
20241213,095400,197867300,3670,3670,3670,3670,102
|
|
20241213,095300,197492960,3670,3670,3670,3670,0
|
|
20241213,095200,197492960,3670,3665,3670,3665,120
|
|
20241213,095100,197052760,3645,3645,3645,3645,1
|
|
20241213,095000,197049115,3645,3670,3670,3645,69
|
|
20241213,094900,196796860,3670,3615,3670,3615,516
|
|
20241213,094800,194922645,3645,3630,3645,3630,202
|
|
20241213,094700,194186370,3615,3625,3645,3615,409
|
|
20241213,094600,192703570,3625,3625,3625,3625,2336
|
|
20241213,094500,184235570,3620,3630,3630,3620,532
|
|
20241213,094400,182305750,3630,3645,3645,3625,1103
|
|
20241213,094300,178300980,3650,3655,3670,3645,31
|
|
20241213,094200,178187410,3645,3665,3665,3635,30
|
|
20241213,094100,178077995,3645,3640,3665,3640,27
|
|
20241213,094000,177979465,3665,3625,3680,3625,594
|
|
20241213,093900,175800420,3635,3620,3635,3620,2192
|
|
20241213,093800,167860360,3620,3620,3620,3620,2
|
|
20241213,093700,167853120,3615,3615,3615,3615,0
|
|
20241213,093600,167853120,3615,3620,3635,3615,158
|
|
20241213,093500,167279840,3630,3615,3630,3615,1189
|
|
20241213,093400,162971100,3605,3625,3625,3605,2530
|
|
20241213,093300,153831225,3620,3625,3625,3620,437
|
|
20241213,093200,152247150,3625,3625,3625,3625,198
|
|
20241213,093100,151529400,3620,3620,3620,3620,0
|
|
20241213,093000,151529400,3620,3620,3620,3620,192
|
|
20241213,092900,150834360,3620,3620,3620,3620,286
|
|
20241213,092800,149799040,3625,3605,3625,3605,1021
|
|
20241213,092700,146106905,3600,3595,3600,3595,2867
|
|
20241213,092600,135788010,3595,3635,3635,3595,14459
|
|
20241213,092500,83699160,3635,3650,3650,3635,1650
|
|
20241213,092400,77691305,3650,3675,3675,3650,2845
|
|
20241213,092300,67280055,3675,3675,3675,3675,0
|
|
20241213,092200,67280055,3675,3680,3680,3675,5
|
|
20241213,092100,67261670,3685,3685,3685,3685,0
|
|
20241213,092000,67261670,3685,3675,3685,3665,2168
|
|
20241213,091900,59306070,3685,3685,3685,3685,0
|
|
20241213,091800,59306070,3685,3685,3690,3685,200
|
|
20241213,091700,58568570,3685,3685,3685,3685,0
|
|
20241213,091600,58568570,3685,3675,3695,3675,102
|
|
20241213,091500,58193190,3695,3695,3695,3670,690
|
|
20241213,091400,55648675,3695,3695,3695,3675,18
|
|
20241213,091300,55582265,3700,3665,3700,3665,1015
|
|
20241213,091200,51834345,3685,3685,3685,3685,0
|
|
20241213,091100,51834345,3685,3660,3685,3660,680
|
|
20241213,091000,49329740,3640,3650,3650,3640,4959
|
|
20241213,090900,31230030,3660,3660,3660,3660,0
|
|
20241213,090800,31230030,3660,3660,3660,3660,0
|
|
20241213,090700,31230030,3660,3650,3660,3635,1399
|
|
20241213,090600,26139530,3645,3645,3645,3645,0
|
|
20241213,090500,26139530,3645,3665,3665,3645,3671
|
|
20241213,090400,12700665,3665,3665,3665,3665,0
|
|
20241213,090300,12700665,3665,3670,3670,3665,471
|
|
20241213,090200,10972460,3670,3680,3680,3670,1001
|
|
20241213,090100,7292500,3685,3690,3700,3685,894
|
|
20241213,090000,3985100,3690,3695,3695,3690,888
|